Black Iron (TSX: BKI )

0.3500 CAD -0.0050 (-1.41%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 0.3500 0.3750 0.3500 0.3500 967,275 -0.01(-1.41%)
Jan 25, 2021 0.3300 0.3550 0.3250 0.3550 799,549 +0.02(+7.58%)
Jan 22, 2021 0.3450 0.3850 0.3300 0.3300 707,575 -0.01(-2.94%)
Jan 21, 2021 0.3800 0.3800 0.3300 0.3400 558,202 -0.04(-10.53%)
Jan 20, 2021 0.3900 0.4100 0.3550 0.3800 595,932 -0.02(-5.00%)
Jan 19, 2021 0.4100 0.4450 0.3800 0.4000 1,664,186 +0.03(+6.67%)
Jan 18, 2021 0.3500 0.3750 0.3400 0.3750 1,532,005 +0.05(+17.19%)
Jan 15, 2021 0.3250 0.3300 0.3200 0.3200 288,055 +0.00(+0.00%)
Jan 14, 2021 0.3150 0.3350 0.3150 0.3200 283,752 +0.01(+3.23%)
Jan 13, 2021 0.2900 0.3200 0.2900 0.3100 466,958 +0.03(+10.71%)
Jan 12, 2021 0.2900 0.2950 0.2800 0.2800 319,410 -0.00(-1.75%)
Jan 11, 2021 0.2900 0.2900 0.2700 0.2850 436,287 -0.02(-5.00%)
Jan 08, 2021 0.2850 0.3000 0.2100 0.3000 3,254,779 -0.02(-4.76%)
Jan 07, 2021 0.3350 0.3350 0.3150 0.3150 903,548 -0.02(-4.55%)
Jan 06, 2021 0.3450 0.3450 0.3300 0.3300 170,900 -0.01(-4.35%)
Jan 05, 2021 0.3450 0.3450 0.3250 0.3450 507,557 +0.00(+1.47%)
Jan 04, 2021 0.3500 0.3500 0.3350 0.3400 601,601 +0.00(+0.00%)
Dec 31, 2020 0.3400 0.3400 0.3400 0 -0.01(-4.23%)
Dec 30, 2020 0.3500 0.3550 0.3400 0.3550 1,002,500 +0.01(+4.41%)
Dec 29, 2020 0.3300 0.3450 0.3300 0.3400 1,159,600 +0.02(+6.25%)
Dec 24, 2020 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 23, 2020 0.3400 0.3400 0.3100 0.3200 1,561,207 -0.02(-4.48%)
Dec 22, 2020 0.3450 0.3700 0.3300 0.3350 1,667,569 -0.01(-2.90%)
Dec 21, 2020 0.3850 0.3850 0.2950 0.3450 2,400,415 -0.02(-4.17%)
Dec 18, 2020 0.3100 0.3600 0.3000 0.3600 1,338,439 +0.05(+18.03%)
Dec 17, 2020 0.3300 0.3300 0.3000 0.3050 507,388 -0.01(-3.17%)
Dec 16, 2020 0.3100 0.3450 0.2950 0.3150 1,674,949 +0.02(+5.00%)
Dec 15, 2020 0.2600 0.3000 0.2450 0.3000 2,947,259 +0.06(+25.00%)
Dec 14, 2020 0.2450 0.2800 0.2200 0.2400 1,572,073 +0.00(+0.00%)
Dec 11, 2020 0.2000 0.2500 0.1900 0.2400 2,856,975 +0.07(+37.14%)
Dec 10, 2020 0.1650 0.1800 0.1650 0.1750 302,122 +0.01(+6.06%)
Dec 09, 2020 0.1700 0.1700 0.1650 0.1650 193,325 +0.00(+0.00%)
Dec 08, 2020 0.1650 0.1800 0.1650 0.1650 861,723 -0.01(-2.94%)
Dec 07, 2020 0.1600 0.1700 0.1600 0.1700 261,567 +0.01(+3.03%)
Dec 04, 2020 0.1750 0.1750 0.1600 0.1650 228,000 +0.00(+0.00%)
Dec 03, 2020 0.1600 0.1700 0.1600 0.1650 276,813 +0.01(+6.45%)
Dec 02, 2020 0.1650 0.1650 0.1500 0.1550 390,861 -0.01(-6.06%)
Dec 01, 2020 0.1800 0.1800 0.1650 0.1650 712,263 -0.01(-2.94%)
Nov 30, 2020 0.1400 0.1700 0.1400 0.1700 1,464,548 +0.03(+21.43%)
Nov 27, 2020 0.1300 0.1700 0.1250 0.1400 1,569,797 +0.02(+12.00%)
Nov 26, 2020 0.1300 0.1300 0.1250 0.1250 114,950 -0.01(-3.85%)
Nov 25, 2020 0.1300 0.1300 0.1250 0.1300 267,100 +0.00(+0.00%)
Nov 24, 2020 0.1350 0.1350 0.1250 0.1300 106,000 +0.00(+0.00%)
Nov 23, 2020 0.1300 0.1350 0.1250 0.1300 223,866 +0.00(+0.00%)
Nov 20, 2020 0.1300 0.1350 0.1300 0.1300 32 -0.01(-3.70%)
Nov 19, 2020 0.1350 0.1350 0.1300 0.1350 362,032 +0.01(+8.00%)
Nov 18, 2020 0.1200 0.1400 0.1200 0.1250 784,734 +0.01(+4.17%)
Nov 17, 2020 0.1200 0.1200 0.1200 0.1200 211,500 +0.00(+0.00%)
Nov 16, 2020 0.1100 0.1200 0.1100 0.1200 193,221 +0.00(+0.00%)
Nov 13, 2020 0.1200 0.1200 0.1150 0.1200 12 +0.00(+0.00%)
Nov 12, 2020 0.1200 0.1250 0.1200 0.1200 97,500 +0.00(+4.35%)
Nov 11, 2020 0.1100 0.1200 0.1100 0.1150 354,995 +0.01(+4.55%)
Nov 10, 2020 0.1100 0.1150 0.1100 0.1100 83,000 +0.00(+0.00%)
Nov 09, 2020 0.1150 0.1150 0.1100 0.1100 428,466 -0.01(-4.35%)
Nov 06, 2020 0.1050 0.1200 0.1050 0.1150 45 +0.00(+0.00%)
Nov 05, 2020 0.1050 0.1150 0.1050 0.1150 158,000 +0.01(+4.55%)
Nov 03, 2020 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.